CTCP Nam Việt (anv)

17.70
-0.20
(-1.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1.18 7.11% 33,012,700 669,900 17.1
16.27
18.50
17.70
2 tháng
(2024-09-23) 		1.96 12.47% 51,187,300 713,600 18.7
15.71
18.50
17.70
3 tháng
(2024-08-26) 		1.67 10.39% 61,106,600 553,600 13.6
15.32
18.50
17.70
6 tháng
(2024-05-27) 		2.18 14.07% 181,145,000 1,028,400 28.5
14.85
18.50
17.70
12 tháng
(2023-11-28) 		3.29 22.85% 376,317,200 -2,384,690 -75.0
13.94
18.50
17.70
24 tháng
(2022-12-05) 		6.85 63.16% 830,446,400 -3,063,770 -107.6
9.97
19.56
17.70
36 tháng
(2021-12-08) 		2.34 15.25% 1,125,199,200 437,443 19.8
7.66
29.29
17.70
60 tháng
(2019-12-19) 		8.83 99.57% 1,356,114,720 182,683 18.6
5.06
29.29
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2011
0.80
 68,350 0.77 0.80 0.80 0 0 0
05/09/2011
0.77
 718,810 0.73 0.77 0.73 0 0 0
01/09/2011
0.73
 36,200 0.73 0.76 0.73 0 0 0
31/08/2011
0.73
 45,200 0.75 0.75 0.71 0 0 0
30/08/2011
0.75
 32,860 0.73 0.77 0.73 0 0 0
29/08/2011
0.73
 29,150 0.71 0.73 0.71 0 0 0
26/08/2011
0.71
 4,180 0.72 0.73 0.71 100 0 0.0
25/08/2011
0.72
 4,910 0.71 0.73 0.69 0 0 0
24/08/2011
0.71
 54,190 0.75 0.75 0.71 0 0 0
23/08/2011
0.75
 3,830 0.73 0.75 0.71 0 0 0
22/08/2011
0.73
 58,040 0.70 0.73 0.71 0 0 0
19/08/2011
0.70
 17,500 0.73 0.73 0.70 0 0 0
18/08/2011
0.73
 44,250 0.71 0.75 0.72 0 0 0
17/08/2011
0.71
 16,110 0.70 0.71 0.67 0 0 0
16/08/2011
0.70
 18,910 0.68 0.70 0.68 0 0 0
15/08/2011
0.68
 62,300 0.68 0.68 0.66 0 0 0
12/08/2011
0.68
 25,430 0.68 0.69 0.68 0 5,140 -0.0
11/08/2011
0.68
 88,340 0.70 0.70 0.67 0 2,200 -0.0
10/08/2011
0.70
 47,090 0.69 0.70 0.67 2,000 0 0.0
09/08/2011
0.69
 52,450 0.72 0.72 0.69 0 0 0
08/08/2011
0.72
 411,200 0.76 0.77 0.72 0 34,570 -0.2
05/08/2011
0.76
 102,880 0.79 0.80 0.76 2,500 0 0.0
04/08/2011
0.79
 28,730 0.76 0.79 0.72 8,720 0 0.1
03/08/2011
0.76
 61,920 0.76 0.76 0.73 1,200 6,710 -0.0
02/08/2011
0.76
 35,960 0.77 0.78 0.75 0 0 0
01/08/2011
0.77
 30,440 0.77 0.77 0.75 0 0 0
29/07/2011
0.77
 14,400 0.77 0.80 0.77 0 0 0
28/07/2011
0.77
 23,350 0.78 0.79 0.76 0 0 0
27/07/2011
0.78
 73,190 0.80 0.80 0.77 0 0 0
26/07/2011
0.80
 15,460 0.81 0.81 0.80 200 2,300 -0.0
25/07/2011
0.81
 16,810 0.82 0.82 0.81 0 0 0
22/07/2011
0.82
 12,370 0.85 0.85 0.82 0 0 0
21/07/2011
0.85
 24,200 0.86 0.86 0.85 0 6,700 -0.1
20/07/2011
0.86
 230,210 0.89 0.89 0.86 1,300 0 0.0
19/07/2011
0.89
 17,160 0.90 0.90 0.87 0 0 0
18/07/2011
0.90
 2,780 0.90 0.90 0.87 0 0 0
15/07/2011
0.90
 18,380 0.90 0.90 0.88 0 0 0
14/07/2011
0.90
 12,420 0.90 0.92 0.88 0 0 0
13/07/2011
0.90
 13,060 0.88 0.90 0.88 0 0 0
12/07/2011
0.88
 19,000 0.89 0.92 0.88 0 0 0
11/07/2011
0.89
 55,390 0.89 0.93 0.89 0 0 0
08/07/2011
0.89
 55,880 0.90 0.90 0.89 0 0 0
07/07/2011
0.90
 17,300 0.93 0.93 0.89 0 0 0
06/07/2011
0.93
 83,570 0.95 0.95 0.90 0 0 0
05/07/2011
0.95
 27,940 0.93 0.95 0.94 0 0 0
04/07/2011
0.93
 50,050 0.93 0.94 0.92 0 0 0
01/07/2011
0.93
 50,150 0.93 0.94 0.90 0 0 0
30/06/2011
0.93
 42,080 0.93 0.94 0.92 0 0 0
29/06/2011
0.93
 98,030 0.92 0.94 0.93 0 0 0
28/06/2011
0.92
 71,340 0.92 0.93 0.92 0 0 0
27/06/2011
0.92
 37,640 0.92 0.93 0.92 0 0 0
24/06/2011
0.92
 58,900 0.93 0.93 0.90 0 0 0
23/06/2011
0.93
 80,670 0.94 0.94 0.90 0 0 0
22/06/2011
0.94
 28,220 0.94 0.95 0.93 0 2,930 -0.0
21/06/2011
0.94
 15,510 0.93 0.96 0.92 0 0 0
20/06/2011
0.93
 94,540 0.93 0.93 0.90 0 0 0
17/06/2011
0.93
 99,200 0.94 0.98 0.92 0 0 0
16/06/2011
0.94
 17,210 0.95 0.98 0.94 0 0 0
15/06/2011
0.95
 182,280 0.98 0.98 0.94 0 0 0
14/06/2011
0.98
 443,000 0.98 1.03 0.95 0 10,500 -0.1
13/06/2011
0.98
 124,430 0.98 1.01 0.97 0 0 0
10/06/2011
0.98
 140,470 0.94 0.98 0.95 0 0 0
09/06/2011
0.94
 56,570 0.94 0.95 0.93 0 0 0
08/06/2011
0.94
 181,070 0.94 0.94 0.93 0 160,000 -1.3
07/06/2011
0.94
 228,480 0.90 0.95 0.92 0 81,680 -0.7
06/06/2011
0.90
 85,600 0.92 0.92 0.88 0 3,410 -0.0
03/06/2011
0.92
 213,600 0.93 0.96 0.90 0 155,160 -1.3
02/06/2011
0.93
 232,160 0.89 0.93 0.92 0 5,160 -0.0
01/06/2011
0.89
 57,670 0.86 0.89 0.88 0 5,160 -0.0
31/05/2011
0.86
 58,310 0.87 0.89 0.86 0 5,160 -0.0
30/05/2011
0.87
 70,310 0.92 0.94 0.87 0 5,160 -0.0
27/05/2011
0.92
 87,600 0.88 0.92 0.88 800 5,160 -0.0
26/05/2011
0.88
 62,800 0.87 0.90 0.84 0 0 0
25/05/2011
0.87
 162,900 0.92 0.92 0.87 300 0 0.0
24/05/2011
0.92
 193,640 0.96 0.96 0.92 0 0 0
23/05/2011
0.96
 63,100 1.01 1.01 0.96 1,000 0 0.0
20/05/2011
1.01
 52,230 1.03 1.03 1.01 0 0 0
19/05/2011
1.03
 122,910 1.04 1.05 1.02 0 0 0
18/05/2011
1.04
 155,510 1.04 1.04 1.01 0 0 0
17/05/2011
1.04
 97,430 1.04 1.04 1.03 0 0 0
16/05/2011
1.04
 130,300 1.04 1.07 1.03 0 0 0
13/05/2011
1.04
 47,080 1.06 1.06 1.04 0 0 0
12/05/2011
1.06
 59,160 1.06 1.06 1.04 0 0 0
11/05/2011
1.06
 54,150 1.05 1.06 1.03 0 0 0
10/05/2011
1.05
 41,690 1.04 1.05 1.03 0 0 0
09/05/2011
1.04
 36,710 1.03 1.04 1.02 0 20 -0.0
06/05/2011
1.03
 50,530 1.03 1.03 1.02 200 0 0.0
05/05/2011
1.03
 161,600 1.03 1.04 1.02 0 0 0
04/05/2011
1.03
 42,990 1.04 1.04 1.02 100 0 0.0
29/04/2011
1.04
 167,100 1.03 1.04 1.02 0 0 0
28/04/2011
1.03
 47,890 1.02 1.04 0.98 3,800 0 0.0
27/04/2011
1.02
 247,070 1.05 1.06 1.01 2,000 0 0.0
26/04/2011
1.05
 106,590 1.10 1.10 1.05 200 0 0.0
25/04/2011
1.10
 92,680 1.06 1.11 1.04 0 0 0
22/04/2011
1.06
 118,820 1.11 1.11 1.06 2,000 0 0.0
21/04/2011
1.11
 51,360 1.14 1.14 1.11 0 0 0
20/04/2011
1.14
 47,740 1.16 1.16 1.13 0 0 0
19/04/2011
1.16
 26,350 1.17 1.17 1.15 0 0 0
18/04/2011
1.17
 3,604 1.22 1.22 1.17 0 0 0
15/04/2011
1.22
 92,840 1.24 1.24 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |